Enphase Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 5,670.05 | 5,670.05 | 5,609.00 | 5,615.00 | 5,615.00 | 3,877 |
| 2022-11-08 | 5,400.00 | 5,403.00 | 5,400.00 | 5,400.00 | 5,400.00 | 303 |
| 2022-11-07 | 5,222.00 | 5,222.00 | 5,132.39 | 5,132.39 | 5,132.39 | 3,713 |
| 2022-11-04 | 5,400.00 | 5,400.00 | 5,385.00 | 5,385.00 | 5,385.00 | 827 |
| 2022-11-03 | 5,740.00 | 5,853.00 | 5,740.00 | 5,853.00 | 5,853.00 | 24 |
| 2022-10-31 | 6,046.00 | 6,085.00 | 6,046.00 | 6,085.00 | 6,085.00 | 37 |
| 2022-10-28 | 6,054.12 | 6,054.12 | 6,054.12 | 6,054.12 | 6,054.12 | 53 |
| 2022-10-27 | 5,910.00 | 6,203.99 | 5,910.00 | 6,203.99 | 6,203.99 | 26 |
| 2022-10-26 | 5,674.00 | 5,990.00 | 5,674.00 | 5,985.00 | 5,985.00 | 1,736 |
| 2022-10-25 | 5,274.00 | 5,308.00 | 5,274.00 | 5,295.00 | 5,295.00 | 653 |
| 2022-10-24 | 5,015.00 | 5,020.00 | 5,015.00 | 5,020.00 | 5,020.00 | 321 |
| 2022-10-21 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 43 |
| 2022-10-18 | 4,900.00 | 5,030.00 | 4,900.00 | 5,030.00 | 5,030.00 | 75 |
| 2022-10-17 | 4,911.00 | 4,911.00 | 4,900.00 | 4,900.00 | 4,900.00 | 53 |
| 2022-10-14 | 4,983.90 | 4,983.90 | 4,983.90 | 4,983.90 | 4,983.90 | 2 |
| 2022-10-13 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 41 |
| 2022-10-12 | 5,158.00 | 5,158.00 | 4,988.40 | 5,004.43 | 5,004.43 | 2,637 |
| 2022-10-07 | 5,155.57 | 5,155.57 | 5,155.57 | 5,155.57 | 5,155.57 | 51 |
| 2022-10-06 | 5,136.21 | 5,136.21 | 5,136.21 | 5,136.21 | 5,136.21 | 6 |
| 2022-10-05 | 5,225.00 | 5,230.00 | 5,111.63 | 5,226.00 | 5,226.00 | 428 |
| 2022-10-04 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 18 |
| 2022-09-29 | 5,808.00 | 5,808.00 | 5,531.31 | 5,531.31 | 5,531.31 | 33 |
| 2022-09-27 | 5,850.00 | 5,850.00 | 5,833.16 | 5,833.16 | 5,833.16 | 29 |
| 2022-09-26 | 5,805.00 | 5,805.00 | 5,805.00 | 5,805.00 | 5,805.00 | 15 |
| 2022-09-23 | 5,660.00 | 5,660.00 | 5,460.00 | 5,593.00 | 5,593.00 | 319 |
| 2022-09-22 | 5,935.00 | 5,935.00 | 5,935.00 | 5,935.00 | 5,935.00 | 22 |
| 2022-09-21 | 6,300.00 | 6,300.00 | 6,207.48 | 6,207.48 | 6,207.48 | 173 |
| 2022-09-19 | 6,330.00 | 6,330.00 | 6,300.00 | 6,300.00 | 6,300.00 | 90 |
| 2022-09-15 | 6,364.00 | 6,450.00 | 6,243.61 | 6,243.61 | 6,243.61 | 170 |
| 2022-09-14 | 6,000.00 | 6,395.99 | 6,000.00 | 6,395.99 | 6,395.99 | 30 |
| 2022-09-13 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 14 |
| 2022-09-09 | 5,859.79 | 6,095.00 | 5,859.79 | 6,095.00 | 6,095.00 | 207 |
| 2022-09-08 | 6,352.00 | 6,352.00 | 6,300.00 | 6,300.00 | 6,300.00 | 118 |
| 2022-09-07 | 6,120.00 | 6,340.00 | 6,120.00 | 6,340.00 | 6,340.00 | 140 |
| 2022-09-06 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 26 |
| 2022-09-01 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 19 |
| 2022-08-31 | 5,784.00 | 5,784.00 | 5,784.00 | 5,784.00 | 5,784.00 | 14 |
| 2022-08-29 | 5,824.10 | 5,824.10 | 5,824.10 | 5,824.10 | 5,824.10 | 602 |
| 2022-08-26 | 5,790.00 | 5,805.70 | 5,790.00 | 5,805.70 | 5,805.70 | 630 |
| 2022-08-25 | 5,816.00 | 5,816.00 | 5,790.00 | 5,790.00 | 5,790.00 | 15 |
| 2022-08-24 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 14 |
| 2022-08-23 | 5,719.15 | 5,719.15 | 5,712.35 | 5,717.93 | 5,717.93 | 737 |
| 2022-08-22 | 5,680.00 | 5,680.00 | 5,643.00 | 5,643.00 | 5,643.00 | 684 |
| 2022-08-19 | 5,700.01 | 5,700.01 | 5,700.01 | 5,700.01 | 5,700.01 | 26 |
| 2022-08-16 | 5,808.00 | 5,840.00 | 5,808.00 | 5,840.00 | 5,840.00 | 2,368 |
| 2022-08-15 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 36 |
| 2022-08-12 | 5,950.00 | 5,966.00 | 5,857.00 | 5,857.00 | 5,857.00 | 395 |
| 2022-08-11 | 5,998.00 | 5,998.00 | 5,998.00 | 5,998.00 | 5,998.00 | 50 |
| 2022-08-10 | 5,993.00 | 5,993.00 | 5,970.00 | 5,970.00 | 5,970.00 | 64 |
| 2022-08-09 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 1,646 |
| 2022-08-08 | 5,940.00 | 5,940.00 | 5,800.00 | 5,800.00 | 5,800.00 | 249 |
| 2022-08-05 | 6,048.00 | 6,106.65 | 5,955.00 | 6,106.65 | 6,106.65 | 215 |
| 2022-08-04 | 5,835.00 | 6,004.50 | 5,835.00 | 6,000.00 | 6,000.00 | 333 |
| 2022-08-03 | 5,940.00 | 5,940.00 | 5,925.00 | 5,925.00 | 5,925.00 | 64 |
| 2022-08-02 | 5,862.96 | 6,096.81 | 5,862.96 | 6,096.81 | 6,096.81 | 4,468 |
| 2022-08-01 | 5,824.92 | 5,824.92 | 5,602.31 | 5,602.31 | 5,602.31 | 686 |
| 2022-07-29 | 5,694.00 | 5,848.70 | 5,607.33 | 5,810.00 | 5,810.00 | 537 |
| 2022-07-28 | 5,440.00 | 5,500.00 | 5,440.00 | 5,500.00 | 5,500.00 | 2,880 |
| 2022-07-27 | 4,760.00 | 5,250.00 | 4,760.00 | 5,119.00 | 5,119.00 | 374 |
| 2022-07-26 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 27 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.